青岛啤酒_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐青岛啤酒图片舍得酒业燕京啤酒啤酒品牌排行哈尔滨啤酒雪花啤酒乌苏啤酒喜力啤酒青岛啤酒价格青岛啤酒价格一览表

青岛啤酒

成立时间：1993年6月16日
经营范围：啤酒，国内商业，自营进出口业务
简介：青岛啤酒产自青岛啤酒股份有限公司，公司的前身是国营青岛啤酒厂，1903年由英、德两国商人合资开办，是最...

360百科

青岛啤酒[600600]

-0.38（-0.48%）

2024-06-07 15:00:00已收盘（北京时间）

今开
79.73
最高
80.27
市盈率

昨收
79.88
最低
78.21
总市值
1084.54亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["80.20","79.70","79.21","78.72","78.22"]},"cyrate":{"o":["0.40%","-0.22%","-0.84%","-1.46%","-2.08%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.73","rise":"-0.19%","volumn":"97.00","time":"09:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.18","rise":"0.38%","volumn":"1297.00","time":"09:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.98","rise":"0.13%","volumn":"1648.00","time":"09:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.03","rise":"0.19%","volumn":"2143.00","time":"09:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.00","rise":"0.15%","volumn":"2402.00","time":"09:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.20","rise":"0.40%","volumn":"2739.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.15","rise":"0.34%","volumn":"3277.00","time":"09:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.03","rise":"0.19%","volumn":"3958.00","time":"09:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.03","rise":"0.19%","volumn":"4475.00","time":"09:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.10","rise":"0.28%","volumn":"4634.00","time":"09:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.10","rise":"0.28%","volumn":"5079.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.95","rise":"0.09%","volumn":"6074.00","time":"09:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.97","rise":"0.11%","volumn":"6413.00","time":"09:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.04","rise":"0.20%","volumn":"6626.00","time":"09:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.96","rise":"0.10%","volumn":"7059.00","time":"09:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.90","rise":"0.03%","volumn":"7594.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.85","rise":"-0.04%","volumn":"8024.00","time":"09:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.79","rise":"-0.11%","volumn":"8544.00","time":"09:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.80","rise":"-0.10%","volumn":"8903.00","time":"09:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.88","rise":"0.00%","volumn":"9179.00","time":"09:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.90","rise":"0.03%","volumn":"9440.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.90","rise":"0.03%","volumn":"9790.00","time":"09:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.90","rise":"0.03%","volumn":"1.01\u4e07","time":"09:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.01","rise":"0.16%","volumn":"1.05\u4e07","time":"09:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"80.00","rise":"0.15%","volumn":"1.07\u4e07","time":"09:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.96","rise":"0.10%","volumn":"1.10\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.92","rise":"0.05%","volumn":"1.13\u4e07","time":"09:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.90","rise":"0.03%","volumn":"1.16\u4e07","time":"09:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.92","rise":"0.05%","volumn":"1.20\u4e07","time":"09:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.84","rise":"-0.05%","volumn":"1.23\u4e07","time":"09:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.75","rise":"-0.16%","volumn":"1.29\u4e07","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.55","rise":"-0.41%","volumn":"1.37\u4e07","time":"10:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.56","rise":"-0.40%","volumn":"1.41\u4e07","time":"10:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.56","rise":"-0.40%","volumn":"1.44\u4e07","time":"10:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.40","rise":"-0.60%","volumn":"1.56\u4e07","time":"10:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.37","rise":"-0.64%","volumn":"1.59\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.43","rise":"-0.56%","volumn":"1.62\u4e07","time":"10:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.32","rise":"-0.70%","volumn":"1.68\u4e07","time":"10:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.31","rise":"-0.71%","volumn":"1.72\u4e07","time":"10:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.42","rise":"-0.58%","volumn":"1.76\u4e07","time":"10:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.36","rise":"-0.65%","volumn":"1.79\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.34","rise":"-0.68%","volumn":"1.81\u4e07","time":"10:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.25","rise":"-0.79%","volumn":"1.87\u4e07","time":"10:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.15","rise":"-0.91%","volumn":"1.90\u4e07","time":"10:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.08","rise":"-1.00%","volumn":"1.93\u4e07","time":"10:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.00","rise":"-1.10%","volumn":"2.01\u4e07","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.22","rise":"-0.83%","volumn":"2.06\u4e07","time":"10:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.30","rise":"-0.73%","volumn":"2.09\u4e07","time":"10:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.17","rise":"-0.89%","volumn":"2.12\u4e07","time":"10:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.12","rise":"-0.95%","volumn":"2.14\u4e07","time":"10:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.09","rise":"-0.99%","volumn":"2.16\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.10","rise":"-0.98%","volumn":"2.20\u4e07","time":"10:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.21","rise":"-0.84%","volumn":"2.22\u4e07","time":"10:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.22","rise":"-0.83%","volumn":"2.23\u4e07","time":"10:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.21","rise":"-0.84%","volumn":"2.25\u4e07","time":"10:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.14","rise":"-0.93%","volumn":"2.28\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.09","rise":"-0.99%","volumn":"2.31\u4e07","time":"10:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.15","rise":"-0.91%","volumn":"2.34\u4e07","time":"10:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.15","rise":"-0.91%","volumn":"2.34\u4e07","time":"10:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.10","rise":"-0.98%","volumn":"2.37\u4e07","time":"10:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.10","rise":"-0.98%","volumn":"2.39\u4e07","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.10","rise":"-0.98%","volumn":"2.41\u4e07","time":"10:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.01","rise":"-1.09%","volumn":"2.44\u4e07","time":"10:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.96","rise":"-1.15%","volumn":"2.50\u4e07","time":"10:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.90","rise":"-1.23%","volumn":"2.53\u4e07","time":"10:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.78","rise":"-1.38%","volumn":"2.61\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.77","rise":"-1.39%","volumn":"2.65\u4e07","time":"10:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.80","rise":"-1.35%","volumn":"2.68\u4e07","time":"10:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.90","rise":"-1.23%","volumn":"2.69\u4e07","time":"10:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.89","rise":"-1.24%","volumn":"2.71\u4e07","time":"10:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.79","rise":"-1.36%","volumn":"2.74\u4e07","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.77","rise":"-1.39%","volumn":"2.77\u4e07","time":"10:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.74","rise":"-1.43%","volumn":"2.82\u4e07","time":"10:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.62","rise":"-1.58%","volumn":"2.84\u4e07","time":"10:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.66","rise":"-1.53%","volumn":"2.90\u4e07","time":"10:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.86","rise":"-1.28%","volumn":"2.93\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.78","rise":"-1.38%","volumn":"2.95\u4e07","time":"10:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.80","rise":"-1.35%","volumn":"2.96\u4e07","time":"10:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.74","rise":"-1.43%","volumn":"2.98\u4e07","time":"10:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.70","rise":"-1.48%","volumn":"3.00\u4e07","time":"10:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.64","rise":"-1.55%","volumn":"3.02\u4e07","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.53","rise":"-1.69%","volumn":"3.04\u4e07","time":"10:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.56","rise":"-1.65%","volumn":"3.08\u4e07","time":"10:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.61","rise":"-1.59%","volumn":"3.10\u4e07","time":"10:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.63","rise":"-1.56%","volumn":"3.11\u4e07","time":"10:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.65","rise":"-1.54%","volumn":"3.12\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.63","rise":"-1.56%","volumn":"3.14\u4e07","time":"10:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.61","rise":"-1.59%","volumn":"3.16\u4e07","time":"10:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.56","rise":"-1.65%","volumn":"3.18\u4e07","time":"10:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.54","rise":"-1.68%","volumn":"3.20\u4e07","time":"10:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.52","rise":"-1.70%","volumn":"3.24\u4e07","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.52","rise":"-1.70%","volumn":"3.25\u4e07","time":"11:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.50","rise":"-1.73%","volumn":"3.29\u4e07","time":"11:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.51","rise":"-1.72%","volumn":"3.31\u4e07","time":"11:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.51","rise":"-1.72%","volumn":"3.33\u4e07","time":"11:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.52","rise":"-1.70%","volumn":"3.35\u4e07","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.52","rise":"-1.70%","volumn":"3.37\u4e07","time":"11:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.44","rise":"-1.80%","volumn":"3.40\u4e07","time":"11:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.22","rise":"-2.08%","volumn":"3.46\u4e07","time":"11:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.44","rise":"-1.80%","volumn":"3.49\u4e07","time":"11:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.49","rise":"-1.74%","volumn":"3.50\u4e07","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.47","rise":"-1.77%","volumn":"3.51\u4e07","time":"11:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.47","rise":"-1.77%","volumn":"3.53\u4e07","time":"11:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.38","rise":"-1.88%","volumn":"3.56\u4e07","time":"11:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.39","rise":"-1.87%","volumn":"3.59\u4e07","time":"11:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.43","rise":"-1.82%","volumn":"3.61\u4e07","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.43","rise":"-1.82%","volumn":"3.62\u4e07","time":"11:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.43","rise":"-1.82%","volumn":"3.63\u4e07","time":"11:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.36","rise":"-1.90%","volumn":"3.65\u4e07","time":"11:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.39","rise":"-1.87%","volumn":"3.68\u4e07","time":"11:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.38","rise":"-1.88%","volumn":"3.69\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.40","rise":"-1.85%","volumn":"3.71\u4e07","time":"11:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.41","rise":"-1.84%","volumn":"3.73\u4e07","time":"11:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.41","rise":"-1.84%","volumn":"3.74\u4e07","time":"11:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.54","rise":"-1.68%","volumn":"3.76\u4e07","time":"11:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.65","rise":"-1.54%","volumn":"3.78\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.83","rise":"-1.31%","volumn":"3.81\u4e07","time":"11:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.70","rise":"-1.48%","volumn":"3.83\u4e07","time":"11:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.80","rise":"-1.35%","volumn":"3.83\u4e07","time":"11:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.90","rise":"-1.23%","volumn":"3.86\u4e07","time":"11:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.90","rise":"-1.23%","volumn":"3.87\u4e07","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.69","rise":"-1.49%","volumn":"3.91\u4e07","time":"13:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.60","rise":"-1.60%","volumn":"3.91\u4e07","time":"13:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.61","rise":"-1.59%","volumn":"3.93\u4e07","time":"13:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.72","rise":"-1.45%","volumn":"3.95\u4e07","time":"13:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.74","rise":"-1.43%","volumn":"3.95\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.75","rise":"-1.41%","volumn":"3.95\u4e07","time":"13:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.88","rise":"-1.25%","volumn":"3.96\u4e07","time":"13:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.73","rise":"-1.44%","volumn":"3.98\u4e07","time":"13:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.79","rise":"-1.36%","volumn":"4.00\u4e07","time":"13:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.79","rise":"-1.36%","volumn":"4.01\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.81","rise":"-1.34%","volumn":"4.02\u4e07","time":"13:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.85","rise":"-1.29%","volumn":"4.04\u4e07","time":"13:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.82","rise":"-1.33%","volumn":"4.04\u4e07","time":"13:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.85","rise":"-1.29%","volumn":"4.05\u4e07","time":"13:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.84","rise":"-1.30%","volumn":"4.06\u4e07","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.80","rise":"-1.35%","volumn":"4.07\u4e07","time":"13:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.74","rise":"-1.43%","volumn":"4.09\u4e07","time":"13:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.69","rise":"-1.49%","volumn":"4.10\u4e07","time":"13:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.65","rise":"-1.54%","volumn":"4.10\u4e07","time":"13:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.61","rise":"-1.59%","volumn":"4.11\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.62","rise":"-1.58%","volumn":"4.12\u4e07","time":"13:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.77","rise":"-1.39%","volumn":"4.13\u4e07","time":"13:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.75","rise":"-1.41%","volumn":"4.14\u4e07","time":"13:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.73","rise":"-1.44%","volumn":"4.14\u4e07","time":"13:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.72","rise":"-1.45%","volumn":"4.15\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.69","rise":"-1.49%","volumn":"4.17\u4e07","time":"13:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.74","rise":"-1.43%","volumn":"4.18\u4e07","time":"13:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.77","rise":"-1.39%","volumn":"4.18\u4e07","time":"13:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.80","rise":"-1.35%","volumn":"4.21\u4e07","time":"13:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.84","rise":"-1.30%","volumn":"4.23\u4e07","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.78","rise":"-1.38%","volumn":"4.25\u4e07","time":"13:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.80","rise":"-1.35%","volumn":"4.26\u4e07","time":"13:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.82","rise":"-1.33%","volumn":"4.27\u4e07","time":"13:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.80","rise":"-1.35%","volumn":"4.28\u4e07","time":"13:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.75","rise":"-1.41%","volumn":"4.29\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.72","rise":"-1.45%","volumn":"4.30\u4e07","time":"13:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.70","rise":"-1.48%","volumn":"4.30\u4e07","time":"13:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.68","rise":"-1.50%","volumn":"4.31\u4e07","time":"13:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.68","rise":"-1.50%","volumn":"4.32\u4e07","time":"13:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.65","rise":"-1.54%","volumn":"4.33\u4e07","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.63","rise":"-1.56%","volumn":"4.34\u4e07","time":"13:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.62","rise":"-1.58%","volumn":"4.34\u4e07","time":"13:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.62","rise":"-1.58%","volumn":"4.35\u4e07","time":"13:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.63","rise":"-1.56%","volumn":"4.36\u4e07","time":"13:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.67","rise":"-1.51%","volumn":"4.37\u4e07","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.68","rise":"-1.50%","volumn":"4.37\u4e07","time":"13:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.66","rise":"-1.53%","volumn":"4.37\u4e07","time":"13:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.68","rise":"-1.50%","volumn":"4.39\u4e07","time":"13:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.62","rise":"-1.58%","volumn":"4.41\u4e07","time":"13:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.62","rise":"-1.58%","volumn":"4.41\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.62","rise":"-1.58%","volumn":"4.43\u4e07","time":"13:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.62","rise":"-1.58%","volumn":"4.43\u4e07","time":"13:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.61","rise":"-1.59%","volumn":"4.44\u4e07","time":"13:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.65","rise":"-1.54%","volumn":"4.45\u4e07","time":"13:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.69","rise":"-1.49%","volumn":"4.46\u4e07","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.75","rise":"-1.41%","volumn":"4.47\u4e07","time":"13:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.81","rise":"-1.34%","volumn":"4.49\u4e07","time":"13:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.86","rise":"-1.28%","volumn":"4.50\u4e07","time":"13:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.82","rise":"-1.33%","volumn":"4.51\u4e07","time":"13:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.87","rise":"-1.26%","volumn":"4.52\u4e07","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.88","rise":"-1.25%","volumn":"4.55\u4e07","time":"14:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"78.94","rise":"-1.18%","volumn":"4.57\u4e07","time":"14:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.00","rise":"-1.10%","volumn":"4.58\u4e07","time":"14:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.07","rise":"-1.01%","volumn":"4.60\u4e07","time":"14:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.08","rise":"-1.00%","volumn":"4.62\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.11","rise":"-0.96%","volumn":"4.63\u4e07","time":"14:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.06","rise":"-1.03%","volumn":"4.65\u4e07","time":"14:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.04","rise":"-1.05%","volumn":"4.67\u4e07","time":"14:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.00","rise":"-1.10%","volumn":"4.68\u4e07","time":"14:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.03","rise":"-1.06%","volumn":"4.70\u4e07","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.09","rise":"-0.99%","volumn":"4.71\u4e07","time":"14:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.13","rise":"-0.94%","volumn":"4.72\u4e07","time":"14:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.19","rise":"-0.86%","volumn":"4.75\u4e07","time":"14:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.26","rise":"-0.78%","volumn":"4.76\u4e07","time":"14:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.21","rise":"-0.84%","volumn":"4.79\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.18","rise":"-0.88%","volumn":"4.81\u4e07","time":"14:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.19","rise":"-0.86%","volumn":"4.82\u4e07","time":"14:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.25","rise":"-0.79%","volumn":"4.83\u4e07","time":"14:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.20","rise":"-0.85%","volumn":"4.84\u4e07","time":"14:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.25","rise":"-0.79%","volumn":"4.86\u4e07","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.35","rise":"-0.66%","volumn":"4.88\u4e07","time":"14:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.40","rise":"-0.60%","volumn":"4.93\u4e07","time":"14:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.33","rise":"-0.69%","volumn":"4.96\u4e07","time":"14:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.40","rise":"-0.60%","volumn":"5.00\u4e07","time":"14:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.30","rise":"-0.73%","volumn":"5.06\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.29","rise":"-0.74%","volumn":"5.08\u4e07","time":"14:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.21","rise":"-0.84%","volumn":"5.09\u4e07","time":"14:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.21","rise":"-0.84%","volumn":"5.10\u4e07","time":"14:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.23","rise":"-0.81%","volumn":"5.12\u4e07","time":"14:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.26","rise":"-0.78%","volumn":"5.13\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.29","rise":"-0.74%","volumn":"5.14\u4e07","time":"14:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.26","rise":"-0.78%","volumn":"5.15\u4e07","time":"14:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.25","rise":"-0.79%","volumn":"5.17\u4e07","time":"14:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.30","rise":"-0.73%","volumn":"5.18\u4e07","time":"14:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.39","rise":"-0.61%","volumn":"5.19\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.47","rise":"-0.51%","volumn":"5.21\u4e07","time":"14:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.38","rise":"-0.63%","volumn":"5.23\u4e07","time":"14:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.49","rise":"-0.49%","volumn":"5.25\u4e07","time":"14:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.59","rise":"-0.36%","volumn":"5.28\u4e07","time":"14:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.54","rise":"-0.43%","volumn":"5.34\u4e07","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.45","rise":"-0.54%","volumn":"5.36\u4e07","time":"14:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.57","rise":"-0.39%","volumn":"5.38\u4e07","time":"14:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.46","rise":"-0.53%","volumn":"5.41\u4e07","time":"14:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.47","rise":"-0.51%","volumn":"5.42\u4e07","time":"14:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.56","rise":"-0.40%","volumn":"5.44\u4e07","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.53","rise":"-0.44%","volumn":"5.46\u4e07","time":"14:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.49","rise":"-0.49%","volumn":"5.49\u4e07","time":"14:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.52","rise":"-0.45%","volumn":"5.50\u4e07","time":"14:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.49","rise":"-0.49%","volumn":"5.51\u4e07","time":"14:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.48","rise":"-0.50%","volumn":"5.52\u4e07","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.49","rise":"-0.49%","volumn":"5.55\u4e07","time":"14:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.50","rise":"-0.48%","volumn":"5.58\u4e07","time":"14:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.53","rise":"-0.44%","volumn":"5.60\u4e07","time":"14:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.51","rise":"-0.46%","volumn":"5.63\u4e07","time":"14:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.54","rise":"-0.43%","volumn":"5.64\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.52","rise":"-0.45%","volumn":"5.67\u4e07","time":"14:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.51","rise":"-0.46%","volumn":"5.70\u4e07","time":"14:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.49","rise":"-0.49%","volumn":"5.70\u4e07","time":"14:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.49","rise":"-0.49%","volumn":"5.70\u4e07","time":"14:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"79.50","rise":"-0.48%","volumn":"5.73\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["80.14","79.25","78.37","77.48","76.60"]},"cyrate":{"o":["3.41%","2.26%","1.12%","-0.02%","-1.16%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.50","rise":"0","volumn":"7945.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.37","rise":"-0.17%","volumn":"4853.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.58","rise":"0.10%","volumn":"2355.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.79","rise":"0.37%","volumn":"3414.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.86","rise":"0.46%","volumn":"2485.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.91","rise":"0.53%","volumn":"4040.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.69","rise":"0.25%","volumn":"2137.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.68","rise":"0.23%","volumn":"1429.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.50","rise":"0.00%","volumn":"2257.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.53","rise":"0.04%","volumn":"1903.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.46","rise":"-0.05%","volumn":"2182.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.50","rise":"0.00%","volumn":"659.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"0.14%","volumn":"1856.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.72","rise":"0.28%","volumn":"711.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.67","rise":"0.22%","volumn":"1648.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.70","rise":"0.26%","volumn":"834.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.65","rise":"0.19%","volumn":"1310.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.43","rise":"-0.09%","volumn":"3796.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.40","rise":"-0.13%","volumn":"1422.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.55","rise":"0.06%","volumn":"590.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.57","rise":"0.09%","volumn":"713.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.44","rise":"-0.08%","volumn":"1134.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.42","rise":"-0.10%","volumn":"964.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.48","rise":"-0.03%","volumn":"696.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.43","rise":"-0.09%","volumn":"1099.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.48","rise":"-0.03%","volumn":"321.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.42","rise":"-0.10%","volumn":"512.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.35","rise":"-0.19%","volumn":"1461.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.43","rise":"-0.09%","volumn":"674.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.32","rise":"-0.23%","volumn":"1204.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.30","rise":"-0.26%","volumn":"736.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.17","rise":"-0.43%","volumn":"1994.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.27","rise":"-0.30%","volumn":"1056.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.39","rise":"-0.14%","volumn":"570.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.38","rise":"-0.15%","volumn":"620.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.35","rise":"-0.19%","volumn":"686.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.42","rise":"-0.10%","volumn":"607.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.46","rise":"-0.05%","volumn":"750.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.34","rise":"-0.21%","volumn":"1112.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.33","rise":"-0.22%","volumn":"719.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.37","rise":"-0.17%","volumn":"663.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.46","rise":"-0.05%","volumn":"992.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.52","rise":"0.03%","volumn":"1663.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.44","rise":"-0.08%","volumn":"2067.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.46","rise":"-0.05%","volumn":"1120.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.46","rise":"-0.05%","volumn":"2285.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.58","rise":"0.10%","volumn":"3201.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.63","rise":"0.17%","volumn":"2560.00","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.86","rise":"-0.83%","volumn":"5152.00","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.60","rise":"-1.16%","volumn":"3986.00","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"77.20","rise":"-0.39%","volumn":"2968.00","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"77.54","rise":"0.05%","volumn":"2231.00","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"77.94","rise":"0.57%","volumn":"3640.00","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.25","rise":"0.97%","volumn":"4809.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.40","rise":"1.16%","volumn":"3587.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.30","rise":"1.03%","volumn":"2459.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.97","rise":"1.90%","volumn":"4668.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.97","rise":"1.90%","volumn":"4618.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.79","rise":"1.66%","volumn":"2143.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.66","rise":"1.50%","volumn":"1330.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.70","rise":"1.55%","volumn":"1227.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.68","rise":"1.52%","volumn":"1566.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.79","rise":"1.66%","volumn":"1515.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.76","rise":"1.63%","volumn":"1399.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.79","rise":"1.66%","volumn":"1131.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.70","rise":"1.55%","volumn":"510.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.62","rise":"1.45%","volumn":"698.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.62","rise":"1.45%","volumn":"864.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.47","rise":"1.25%","volumn":"1133.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.38","rise":"1.14%","volumn":"680.00","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.20","rise":"0.90%","volumn":"975.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.17","rise":"0.86%","volumn":"829.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.49","rise":"1.28%","volumn":"1291.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.68","rise":"1.52%","volumn":"656.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.42","rise":"1.19%","volumn":"1191.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.33","rise":"1.07%","volumn":"533.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.41","rise":"1.17%","volumn":"699.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.57","rise":"1.38%","volumn":"442.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.51","rise":"1.30%","volumn":"1080.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.47","rise":"1.25%","volumn":"501.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.52","rise":"1.32%","volumn":"417.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.48","rise":"1.26%","volumn":"749.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.45","rise":"1.23%","volumn":"603.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.48","rise":"1.26%","volumn":"650.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.56","rise":"1.37%","volumn":"743.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.49","rise":"1.28%","volumn":"670.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.50","rise":"1.29%","volumn":"654.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.47","rise":"1.25%","volumn":"725.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.29","rise":"1.02%","volumn":"1284.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.30","rise":"1.03%","volumn":"843.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.38","rise":"1.14%","volumn":"816.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.52","rise":"1.32%","volumn":"1445.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.51","rise":"1.30%","volumn":"1127.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.60","rise":"1.42%","volumn":"1573.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.62","rise":"1.45%","volumn":"1846.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.72","rise":"1.57%","volumn":"2001.00","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"78.31","rise":"1.05%","volumn":"3364.00","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"78.80","rise":"1.68%","volumn":"2283.00","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"78.93","rise":"1.85%","volumn":"3671.00","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.32","rise":"2.35%","volumn":"3590.00","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.71","rise":"2.85%","volumn":"4466.00","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.91","rise":"3.11%","volumn":"4827.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.61","rise":"2.72%","volumn":"3564.00","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.57","rise":"2.67%","volumn":"1945.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.45","rise":"2.52%","volumn":"1293.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.29","rise":"2.31%","volumn":"1301.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.40","rise":"2.45%","volumn":"1056.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.45","rise":"2.52%","volumn":"643.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.32","rise":"2.35%","volumn":"728.00","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.16","rise":"2.14%","volumn":"960.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.16","rise":"2.14%","volumn":"754.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.07","rise":"2.03%","volumn":"1118.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.22","rise":"2.22%","volumn":"1098.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.37","rise":"2.41%","volumn":"899.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.35","rise":"2.39%","volumn":"1647.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.33","rise":"2.36%","volumn":"858.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.35","rise":"2.39%","volumn":"377.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.48","rise":"2.55%","volumn":"658.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.45","rise":"2.52%","volumn":"477.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.42","rise":"2.48%","volumn":"382.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.40","rise":"2.45%","volumn":"1009.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.43","rise":"2.49%","volumn":"557.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.35","rise":"2.39%","volumn":"419.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.51","rise":"2.59%","volumn":"713.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.55","rise":"2.65%","volumn":"844.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.79","rise":"2.95%","volumn":"1499.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.66","rise":"2.79%","volumn":"988.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.67","rise":"2.80%","volumn":"679.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.77","rise":"2.93%","volumn":"1232.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.77","rise":"2.93%","volumn":"919.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.94","rise":"3.15%","volumn":"3030.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.83","rise":"3.01%","volumn":"916.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.86","rise":"3.05%","volumn":"915.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.82","rise":"2.99%","volumn":"562.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.88","rise":"3.07%","volumn":"1380.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"80.05","rise":"3.29%","volumn":"3460.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"80.07","rise":"3.32%","volumn":"797.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"80.03","rise":"3.26%","volumn":"920.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"80.10","rise":"3.35%","volumn":"1461.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"80.06","rise":"3.30%","volumn":"1629.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.95","rise":"3.16%","volumn":"1886.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.95","rise":"3.16%","volumn":"1131.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.95","rise":"3.16%","volumn":"2052.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.90","rise":"3.10%","volumn":"1929.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.90","rise":"3.10%","volumn":"3985.00","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.66","rise":"2.79%","volumn":"2213.00","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"80.00","rise":"3.23%","volumn":"2692.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"80.14","rise":"3.41%","volumn":"2100.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"80.10","rise":"3.35%","volumn":"2132.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.92","rise":"3.12%","volumn":"1214.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.71","rise":"2.85%","volumn":"1578.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.62","rise":"2.74%","volumn":"1111.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.62","rise":"2.74%","volumn":"834.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.62","rise":"2.74%","volumn":"1057.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.56","rise":"2.66%","volumn":"715.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.53","rise":"2.62%","volumn":"1208.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.70","rise":"2.84%","volumn":"841.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.61","rise":"2.72%","volumn":"500.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.67","rise":"2.80%","volumn":"630.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.75","rise":"2.90%","volumn":"246.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.69","rise":"2.83%","volumn":"267.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.67","rise":"2.80%","volumn":"421.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.62","rise":"2.74%","volumn":"698.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.54","rise":"2.63%","volumn":"439.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.53","rise":"2.62%","volumn":"384.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.49","rise":"2.57%","volumn":"740.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.41","rise":"2.46%","volumn":"651.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.42","rise":"2.48%","volumn":"998.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.34","rise":"2.37%","volumn":"644.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.43","rise":"2.49%","volumn":"305.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.45","rise":"2.52%","volumn":"243.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.36","rise":"2.40%","volumn":"307.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.33","rise":"2.36%","volumn":"475.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.37","rise":"2.41%","volumn":"289.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.41","rise":"2.46%","volumn":"327.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.43","rise":"2.49%","volumn":"157.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.35","rise":"2.39%","volumn":"360.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.41","rise":"2.46%","volumn":"969.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.36","rise":"2.40%","volumn":"243.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.40","rise":"2.45%","volumn":"347.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.61","rise":"2.72%","volumn":"500.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.49","rise":"2.57%","volumn":"335.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.49","rise":"2.57%","volumn":"224.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.52","rise":"2.61%","volumn":"351.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.58","rise":"2.68%","volumn":"441.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.56","rise":"2.66%","volumn":"418.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.65","rise":"2.77%","volumn":"930.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.56","rise":"2.66%","volumn":"957.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.52","rise":"2.61%","volumn":"771.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.52","rise":"2.61%","volumn":"1188.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.40","rise":"2.45%","volumn":"1076.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.39","rise":"2.44%","volumn":"1041.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.60","rise":"2.71%","volumn":"2146.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.55","rise":"2.65%","volumn":"2354.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.31","rise":"2.34%","volumn":"2583.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.31","rise":"2.34%","volumn":"1633.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.37","rise":"2.41%","volumn":"1218.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.41","rise":"2.46%","volumn":"967.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.30","rise":"2.32%","volumn":"1199.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.30","rise":"2.32%","volumn":"2710.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.31","rise":"2.34%","volumn":"1343.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.27","rise":"2.28%","volumn":"860.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.30","rise":"2.32%","volumn":"662.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.26","rise":"2.27%","volumn":"811.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.25","rise":"2.26%","volumn":"995.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.56","rise":"2.66%","volumn":"1240.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.55","rise":"2.65%","volumn":"763.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.49","rise":"2.57%","volumn":"619.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.39","rise":"2.44%","volumn":"768.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.49","rise":"2.57%","volumn":"513.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.46","rise":"2.53%","volumn":"1019.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.54","rise":"2.63%","volumn":"624.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.54","rise":"2.63%","volumn":"601.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.56","rise":"2.66%","volumn":"865.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.63","rise":"2.75%","volumn":"2181.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.67","rise":"2.80%","volumn":"1156.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.94","rise":"3.15%","volumn":"1549.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.00","rise":"3.23%","volumn":"2031.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.04","rise":"3.28%","volumn":"2318.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.02","rise":"3.25%","volumn":"1137.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.01","rise":"3.24%","volumn":"1556.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.03","rise":"3.26%","volumn":"829.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.00","rise":"3.23%","volumn":"804.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.99","rise":"3.21%","volumn":"784.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.94","rise":"3.15%","volumn":"1207.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.97","rise":"3.19%","volumn":"926.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.00","rise":"3.23%","volumn":"1314.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.97","rise":"3.19%","volumn":"769.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.00","rise":"3.23%","volumn":"520.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.99","rise":"3.21%","volumn":"1030.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.11","rise":"3.37%","volumn":"1660.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"80.00","rise":"3.23%","volumn":"824.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.99","rise":"3.21%","volumn":"1318.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.81","rise":"2.98%","volumn":"1715.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.80","rise":"2.97%","volumn":"1265.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.90","rise":"3.10%","volumn":"844.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.96","rise":"3.17%","volumn":"891.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.88","rise":"3.07%","volumn":"882.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.89","rise":"3.08%","volumn":"1718.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.88","rise":"3.07%","volumn":"1500.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/10","2024\/06\/06"]},"cy":{"o":["86.50","84.22","81.93","79.64","77.36"]},"cyrate":{"o":["-0.06%","-2.68%","-5.31%","-7.94%","-10.57%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.50","rise":"0","volumn":"3.93\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"85.25","rise":"-1.45%","volumn":"7.30\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"85.62","rise":"-1.02%","volumn":"3.71\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.17","rise":"-0.38%","volumn":"3.53\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.97","rise":"-0.61%","volumn":"4.25\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"86.04","rise":"-0.53%","volumn":"3.18\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"86.45","rise":"-0.06%","volumn":"4.89\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.41","rise":"-0.10%","volumn":"2.83\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.96","rise":"-0.62%","volumn":"2.94\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"84.69","rise":"-2.09%","volumn":"3.06\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.13","rise":"-3.90%","volumn":"3.85\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"83.41","rise":"-3.57%","volumn":"4.57\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.59","rise":"-5.68%","volumn":"6.62\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.61","rise":"-6.81%","volumn":"5.85\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.36","rise":"-10.57%","volumn":"13.21\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.63","rise":"-10.25%","volumn":"8.00\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.72","rise":"-8.99%","volumn":"7.67\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.90","rise":"-7.63%","volumn":"7.29\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.39","rise":"-8.22%","volumn":"4.06\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.88","rise":"-7.65%","volumn":"5.92\u4e07","time":"06\/06"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/09","2024\/06\/06"]},"cy":{"o":["104.12","95.18","86.23","77.29","68.35"]},"cyrate":{"o":["7.32%","-1.90%","-11.12%","-20.33%","-29.55%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"97.02","rise":"0","volumn":"3.75\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"101.56","rise":"4.68%","volumn":"10.16\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"100.95","rise":"4.05%","volumn":"5.05\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"101.18","rise":"4.29%","volumn":"6.53\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"103.16","rise":"6.33%","volumn":"9.05\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"104.12","rise":"7.32%","volumn":"5.66\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"102.28","rise":"5.42%","volumn":"6.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"102.24","rise":"5.38%","volumn":"4.37\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"100.89","rise":"3.99%","volumn":"3.69\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"100.50","rise":"3.59%","volumn":"3.79\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"100.21","rise":"3.29%","volumn":"3.70\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"100.66","rise":"3.75%","volumn":"4.04\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"99.85","rise":"2.92%","volumn":"3.04\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"101.83","rise":"4.96%","volumn":"5.13\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"103.80","rise":"6.99%","volumn":"5.56\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"104.05","rise":"7.25%","volumn":"3.13\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"102.47","rise":"5.62%","volumn":"3.18\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"99.16","rise":"2.21%","volumn":"5.21\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"98.54","rise":"1.57%","volumn":"2.52\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"100.04","rise":"3.11%","volumn":"2.71\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"100.20","rise":"3.28%","volumn":"2.56\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"99.89","rise":"2.96%","volumn":"2.08\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"102.71","rise":"5.86%","volumn":"4.83\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"101.38","rise":"4.49%","volumn":"3.60\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"100.02","rise":"3.09%","volumn":"2.55\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"100.18","rise":"3.26%","volumn":"1.68\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"94.42","rise":"-2.68%","volumn":"12.63\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"96.00","rise":"-1.05%","volumn":"8.32\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"96.94","rise":"-0.08%","volumn":"5.86\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.67","rise":"-1.39%","volumn":"4.65\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"98.95","rise":"1.99%","volumn":"8.13\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"98.81","rise":"1.84%","volumn":"2.70\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"98.48","rise":"1.50%","volumn":"3.29\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"100.14","rise":"3.22%","volumn":"3.78\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"98.66","rise":"1.69%","volumn":"8.76\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"96.64","rise":"-0.39%","volumn":"7.81\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"95.33","rise":"-1.74%","volumn":"6.36\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.45","rise":"-0.59%","volumn":"4.48\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"99.05","rise":"2.09%","volumn":"9.94\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"98.58","rise":"1.61%","volumn":"4.11\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"98.28","rise":"1.30%","volumn":"2.79\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"98.20","rise":"1.22%","volumn":"2.48\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"96.86","rise":"-0.16%","volumn":"4.45\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"95.55","rise":"-1.52%","volumn":"3.10\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"95.00","rise":"-2.08%","volumn":"4.55\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"94.04","rise":"-3.07%","volumn":"3.15\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"92.48","rise":"-4.68%","volumn":"4.69\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"96.59","rise":"-0.44%","volumn":"10.33\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"94.28","rise":"-2.82%","volumn":"3.44\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"93.08","rise":"-4.06%","volumn":"3.01\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"93.08","rise":"-4.06%","volumn":"3.76\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"91.70","rise":"-5.48%","volumn":"2.61\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"96.99","rise":"-0.03%","volumn":"8.91\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"95.70","rise":"-1.36%","volumn":"4.15\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"94.46","rise":"-2.64%","volumn":"7.99\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"94.67","rise":"-2.42%","volumn":"4.64\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"94.00","rise":"-3.11%","volumn":"3.65\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.10","rise":"-6.10%","volumn":"6.71\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"92.18","rise":"-4.99%","volumn":"3.90\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"94.30","rise":"-2.80%","volumn":"6.65\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"94.46","rise":"-2.64%","volumn":"3.78\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"92.59","rise":"-4.57%","volumn":"3.71\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"91.96","rise":"-5.22%","volumn":"2.84\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"91.21","rise":"-5.99%","volumn":"2.81\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"91.91","rise":"-5.27%","volumn":"2.79\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"91.88","rise":"-5.30%","volumn":"1.98\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"91.27","rise":"-5.93%","volumn":"2.57\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"90.12","rise":"-7.11%","volumn":"3.88\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.35","rise":"-7.91%","volumn":"3.01\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"90.11","rise":"-7.12%","volumn":"3.92\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"89.66","rise":"-7.59%","volumn":"2.39\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"88.57","rise":"-8.71%","volumn":"2.56\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"87.41","rise":"-9.91%","volumn":"3.53\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"89.08","rise":"-8.18%","volumn":"3.38\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"89.44","rise":"-7.81%","volumn":"2.66\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"90.51","rise":"-6.71%","volumn":"3.72\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"88.63","rise":"-8.65%","volumn":"3.75\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"87.46","rise":"-9.85%","volumn":"3.41\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"87.49","rise":"-9.82%","volumn":"3.63\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.75","rise":"-10.59%","volumn":"2.94\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.39","rise":"-10.96%","volumn":"3.25\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"85.72","rise":"-11.65%","volumn":"3.83\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.79","rise":"-13.64%","volumn":"5.05\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.25","rise":"-14.19%","volumn":"2.94\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.70","rise":"-14.76%","volumn":"2.32\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.19","rise":"-15.29%","volumn":"2.28\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"81.08","rise":"-16.43%","volumn":"3.20\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"81.09","rise":"-16.42%","volumn":"2.60\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"80.79","rise":"-16.73%","volumn":"15.38\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"78.50","rise":"-19.09%","volumn":"10.44\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.23","rise":"-17.31%","volumn":"6.26\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.90","rise":"-15.58%","volumn":"4.22\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"84.40","rise":"-13.01%","volumn":"6.20\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"83.80","rise":"-13.63%","volumn":"8.49\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"83.57","rise":"-13.86%","volumn":"4.11\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"82.68","rise":"-14.78%","volumn":"3.39\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"80.82","rise":"-16.70%","volumn":"4.25\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"80.01","rise":"-17.53%","volumn":"5.46\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"80.65","rise":"-16.87%","volumn":"5.50\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"79.89","rise":"-17.66%","volumn":"2.78\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"79.77","rise":"-17.78%","volumn":"3.25\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"80.91","rise":"-16.60%","volumn":"4.48\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"80.75","rise":"-16.77%","volumn":"5.01\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"79.96","rise":"-17.58%","volumn":"2.66\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"78.97","rise":"-18.60%","volumn":"5.10\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"79.85","rise":"-17.70%","volumn":"4.59\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.88","rise":"-18.70%","volumn":"3.25\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"78.46","rise":"-19.13%","volumn":"2.58\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"78.01","rise":"-19.59%","volumn":"4.27\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"78.18","rise":"-19.42%","volumn":"4.69\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.56","rise":"-20.06%","volumn":"2.70\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.89","rise":"-20.75%","volumn":"4.35\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"76.50","rise":"-21.15%","volumn":"2.94\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"75.56","rise":"-22.12%","volumn":"3.30\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.27","rise":"-22.42%","volumn":"2.81\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"74.58","rise":"-23.13%","volumn":"4.26\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"74.56","rise":"-23.15%","volumn":"3.43\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"74.09","rise":"-23.63%","volumn":"3.97\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.25","rise":"-25.53%","volumn":"5.16\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.14","rise":"-26.67%","volumn":"3.83\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"71.80","rise":"-25.99%","volumn":"3.86\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.60","rise":"-26.20%","volumn":"5.08\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.65","rise":"-26.15%","volumn":"3.95\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"71.48","rise":"-26.32%","volumn":"4.84\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"72.85","rise":"-24.91%","volumn":"4.00\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.50","rise":"-27.33%","volumn":"4.84\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.65","rise":"-28.21%","volumn":"4.15\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"69.81","rise":"-28.05%","volumn":"3.34\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"69.24","rise":"-28.63%","volumn":"2.06\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"69.10","rise":"-28.78%","volumn":"2.84\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"68.35","rise":"-29.55%","volumn":"2.89\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"71.07","rise":"-26.75%","volumn":"6.37\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"71.07","rise":"-26.75%","volumn":"4.41\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"72.75","rise":"-25.02%","volumn":"4.50\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"72.37","rise":"-25.41%","volumn":"2.73\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"72.20","rise":"-25.58%","volumn":"3.23\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"75.33","rise":"-22.36%","volumn":"6.90\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"74.75","rise":"-22.95%","volumn":"4.45\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"71.95","rise":"-25.84%","volumn":"5.59\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"71.88","rise":"-25.91%","volumn":"3.20\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"70.60","rise":"-27.23%","volumn":"3.64\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"70.00","rise":"-27.85%","volumn":"3.13\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"68.63","rise":"-29.26%","volumn":"3.46\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.91","rise":"-28.97%","volumn":"3.58\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"69.70","rise":"-28.16%","volumn":"3.80\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.35","rise":"-25.43%","volumn":"5.87\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"72.17","rise":"-25.61%","volumn":"3.09\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"71.18","rise":"-26.63%","volumn":"2.48\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"72.03","rise":"-25.76%","volumn":"3.85\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"69.76","rise":"-28.10%","volumn":"3.24\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"71.20","rise":"-26.61%","volumn":"4.40\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"70.95","rise":"-26.87%","volumn":"3.29\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"69.31","rise":"-28.56%","volumn":"4.29\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"69.07","rise":"-28.81%","volumn":"4.95\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"69.19","rise":"-28.68%","volumn":"3.85\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"72.71","rise":"-25.06%","volumn":"7.15\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"72.21","rise":"-25.57%","volumn":"4.06\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"74.09","rise":"-23.63%","volumn":"7.89\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.01","rise":"-25.78%","volumn":"5.12\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"69.66","rise":"-28.20%","volumn":"5.13\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"70.51","rise":"-27.32%","volumn":"4.67\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"72.07","rise":"-25.72%","volumn":"7.47\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"73.20","rise":"-24.55%","volumn":"6.43\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.49","rise":"-21.16%","volumn":"9.56\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"76.78","rise":"-20.86%","volumn":"7.07\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"78.12","rise":"-19.48%","volumn":"7.18\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"76.60","rise":"-21.05%","volumn":"5.86\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"76.14","rise":"-21.52%","volumn":"5.03\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"79.32","rise":"-18.24%","volumn":"8.44\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"81.70","rise":"-15.79%","volumn":"7.24\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"83.00","rise":"-14.45%","volumn":"6.95\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"81.43","rise":"-16.07%","volumn":"3.97\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"81.78","rise":"-15.71%","volumn":"4.91\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"79.68","rise":"-17.87%","volumn":"8.85\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"80.24","rise":"-17.30%","volumn":"4.86\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"80.40","rise":"-17.13%","volumn":"4.79\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"79.72","rise":"-17.83%","volumn":"3.32\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"81.27","rise":"-16.23%","volumn":"6.32\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"80.48","rise":"-17.05%","volumn":"3.22\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"79.96","rise":"-17.58%","volumn":"2.94\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"78.41","rise":"-19.18%","volumn":"4.79\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"80.91","rise":"-16.60%","volumn":"6.19\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"83.90","rise":"-13.52%","volumn":"10.75\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"85.28","rise":"-12.10%","volumn":"7.69\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"84.26","rise":"-13.15%","volumn":"3.60\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"83.79","rise":"-13.64%","volumn":"2.99\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"84.09","rise":"-13.33%","volumn":"3.67\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"84.56","rise":"-12.84%","volumn":"4.18\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"85.31","rise":"-12.07%","volumn":"3.41\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"85.79","rise":"-11.57%","volumn":"2.60\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"84.05","rise":"-13.37%","volumn":"3.00\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"82.79","rise":"-14.67%","volumn":"5.16\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"85.08","rise":"-12.31%","volumn":"5.26\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"83.76","rise":"-13.67%","volumn":"4.88\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"84.14","rise":"-13.28%","volumn":"3.19\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"83.37","rise":"-14.07%","volumn":"4.38\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"82.97","rise":"-14.48%","volumn":"6.79\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"81.01","rise":"-16.50%","volumn":"7.33\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"80.80","rise":"-16.72%","volumn":"3.77\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"77.95","rise":"-19.66%","volumn":"10.05\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"78.45","rise":"-19.14%","volumn":"4.95\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.70","rise":"-20.94%","volumn":"5.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.12","rise":"-21.54%","volumn":"6.65\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.38","rise":"-23.34%","volumn":"5.32\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.12","rise":"-20.51%","volumn":"8.25\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.02","rise":"-20.61%","volumn":"5.67\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.00","rise":"-19.60%","volumn":"6.00\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.33","rise":"-19.26%","volumn":"4.79\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"76.82","rise":"-20.82%","volumn":"4.19\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"78.87","rise":"-18.71%","volumn":"7.44\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"78.86","rise":"-18.72%","volumn":"4.87\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"78.82","rise":"-18.76%","volumn":"3.46\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"78.62","rise":"-18.97%","volumn":"3.11\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"79.00","rise":"-18.57%","volumn":"6.70\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"79.31","rise":"-18.25%","volumn":"7.92\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"81.96","rise":"-15.52%","volumn":"11.31\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"87.12","rise":"-10.20%","volumn":"15.33\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.71","rise":"-10.63%","volumn":"6.21\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"86.80","rise":"-10.53%","volumn":"4.85\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"86.81","rise":"-10.52%","volumn":"4.31\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.50","rise":"-10.84%","volumn":"3.93\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"85.25","rise":"-12.13%","volumn":"7.30\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"85.62","rise":"-11.75%","volumn":"3.71\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.17","rise":"-11.18%","volumn":"3.53\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.97","rise":"-11.39%","volumn":"4.25\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"86.04","rise":"-11.32%","volumn":"3.18\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"86.45","rise":"-10.89%","volumn":"4.89\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.41","rise":"-10.94%","volumn":"2.83\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.96","rise":"-11.40%","volumn":"2.94\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"84.69","rise":"-12.71%","volumn":"3.06\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.13","rise":"-14.32%","volumn":"3.85\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"83.41","rise":"-14.03%","volumn":"4.57\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.59","rise":"-15.90%","volumn":"6.62\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.61","rise":"-16.91%","volumn":"5.85\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.36","rise":"-20.26%","volumn":"13.21\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.63","rise":"-19.99%","volumn":"8.00\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"78.72","rise":"-18.86%","volumn":"7.67\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"79.90","rise":"-17.65%","volumn":"7.29\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"79.39","rise":"-18.17%","volumn":"4.06\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"79.88","rise":"-17.67%","volumn":"5.92\u4e07","time":"06\/06"}]}}}

80.20
0.40%
79.70
-0.22%
79.21
-0.84%
78.72
-1.46%
78.22
-2.08%

09:30
11:30/13:00
15:00

80.14
3.41%
79.25
2.26%
78.37
1.12%
77.48
-0.02%
76.60
-1.16%

05/31
06/03
06/04
06/05
06/06

86.50
-0.06%
84.22
-2.68%
81.93
-5.31%
79.64
-7.94%
77.36
-10.57%

2024/05/10
2024/06/06

104.12
7.32%
95.18
-1.90%
86.23
-11.12%
77.29
-20.33%
68.35
-29.55%

2023/06/09
2024/06/06

资讯
公告
股圈
研报

- 酵母龙头推出千人激励计划！获机构重点关注
  13小时前
- 青岛啤酒股票分析报告-20240607收盘下跌0.48%
  1天前
查看更多资讯

查看青岛啤酒更多内容

数据由九方智投提供

青岛啤酒官方网站

欢迎来到青岛啤酒 Yes 您是否已满18岁? No 欢迎来到青岛啤酒 中文| English 温馨提示:未成年人请勿饮酒

tsingtao.com.cn

青岛啤酒83.13 1.56(-1.84%)股票价格行情走势图东方财富网

提供青岛啤酒(600600)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及青岛啤酒(600600)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

青岛啤酒(600600)个股资金流向查询个股行情同花顺财经

提供青岛啤酒(600600)五档盘口、逐笔交易等实时行情数据;汇总青岛啤酒(600600)基本资料及重大新闻、研究报告及行业资讯,解读青岛啤酒(600600)主力资金动向、财务...

同花顺个股频道 5月21日

青岛啤酒_视频

青岛啤酒:讲究而不将就!120年只为酿好一瓶酒

海报看消博⑦丨青岛啤酒:传承不守旧,创新不忘本

交情、人情、心情都在酒里#青岛啤酒120周年都在酒里 #青岛啤酒

偶像侦查社...

一瓶青岛啤酒,怎样从田间到舌尖实现全球"链"动? #微观链博会

中国新闻网

如果你喜欢青岛啤酒,这里一定别错过,了解历史和工艺,品尝美味

青岛啤酒你真的选对了吗?一秒钟教会你喝好啤酒是知识点啤酒618好物节

酒叔尝百酒

视频聚合

全部1.2万条

青岛啤酒股份(00168)股票价格行情走势图东方财富网

提供青岛啤酒股份(00168)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及青岛啤酒股份(00168)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

青岛啤酒_最新资讯

资讯聚合

青岛啤酒(600600)个股分析牛叉诊股

牛叉诊股为你提供青岛啤酒(600600)股票的最新行情、资讯和评论,最准确的个股分析及评测 ... 青岛啤酒,上证指数,饮料制造指数压力支撑该股压力位为73.16元,支撑位为71.27元...

同花顺财经 1月29日

青岛啤酒获融资买入0.18亿元,近三日累计买入0.72亿元|融券|净卖出|...

6月6日,沪深两融数据显示,青岛啤酒获融资买入额0.18亿元,居两市第385位,当日融资偿还额0.31亿元,净卖出1312.30万元。最近三个交易日,4日-6日,青...

网易前天 08:19

没有更多结果了~

意见反馈
页面反馈